股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
保变电气( 600550.SH 上证)
板块 :太阳能   
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2021-12-035.015.094.925.081.60%1.34%-0.35%13,791,60069,131,00084%5.010.02%5.04-1.02%5.09-0.33%5.100.04%0.58%
2021-12-025.095.104.975.00-2.53%-0.24%-1.88%14,578,10073,061,00087%5.01-1.67%5.09-0.82%5.10-0.58%5.10-0.04%0.67%
2021-12-015.155.175.065.13-0.77%0.65%0.63%12,689,40064,673,00072%5.10-1.09%5.130.00%5.130.12%5.100.51%0.84%
2021-11-305.165.235.095.170.19%0.33%1.93%16,868,40086,918,00092%5.150.31%5.13-0.10%5.130.16%5.070.68%0.88%
2021-11-295.055.235.015.160.78%0.45%2.42%17,941,60092,173,000100%5.140.63%5.140.39%5.120.26%5.040.58%0.90%
2021-11-265.165.195.055.12-0.97%0.29%2.22%15,920,20081,275,00087%5.11-1.05%5.12-0.04%5.110.35%5.010.74%0.95%
2021-11-255.065.285.025.172.17%0.21%3.98%22,733,900117,280,000122%5.161.90%5.120.71%5.090.49%4.970.91%1.04%
2021-11-245.125.145.025.06-1.17%-0.06%2.70%14,069,50071,229,00079%5.06-0.98%5.080.36%5.060.86%4.930.61%0.96%
2021-11-235.085.165.055.120.39%0.14%4.55%17,071,00087,276,000100%5.110.87%5.070.30%5.021.19%4.900.95%0.91%
2021-11-225.065.145.005.100.79%0.61%5.13%15,568,00078,921,00092%5.071.18%5.051.30%4.960.75%4.850.81%0.81%
2021-11-195.075.084.925.060.40%1.00%5.15%16,551,10082,928,000101%5.01-1.07%4.991.28%4.930.98%4.810.97%0.71%
2021-11-184.945.164.895.042.02%-0.47%5.75%26,208,900132,728,000167%5.064.01%4.921.76%4.881.75%4.771.60%0.59%
2021-11-174.694.954.684.944.88%1.46%5.31%21,721,600105,756,000144%4.872.44%4.840.88%4.790.95%4.690.99%0.39%
2021-11-164.774.854.704.71-2.08%-0.90%1.40%15,146,20071,988,000107%4.75-2.30%4.800.42%4.750.59%4.650.80%0.21%
2021-11-154.794.984.764.810.42%-1.13%4.38%20,747,500100,941,000152%4.872.25%4.781.77%4.721.57%4.611.14%0.05%
2021-11-124.634.834.604.793.46%0.67%5.14%22,336,200106,280,000168%4.762.24%4.691.60%4.651.66%4.561.61%-0.11%
2021-11-114.634.704.614.630.00%-0.52%3.26%12,431,90057,855,00092%4.651.37%4.621.03%4.570.62%4.480.11%-0.37%
2021-11-104.624.634.564.63-0.22%0.85%3.37%9,916,20045,529,00069%4.59-0.35%4.570.73%4.540.64%4.480.11%-0.41%
2021-11-094.504.654.494.643.34%0.72%3.71%15,403,00070,958,000107%4.612.77%4.540.76%4.511.14%4.47-0.07%-0.45%
2021-11-084.454.534.424.490.67%0.16%0.29%8,603,50038,570,00058%4.48-0.25%4.500.45%4.46-0.09%4.48-0.20%-0.48%
2021-11-054.524.594.434.46-1.76%-0.76%-0.58%13,456,30060,479,00089%4.49-0.64%4.480.79%4.471.09%4.49-0.20%-0.61%
2021-11-044.424.584.414.543.18%0.38%1.00%16,499,70074,634,000107%4.522.91%4.450.32%4.42-0.23%4.50-0.38%-0.87%
2021-11-034.334.444.334.400.92%0.11%-2.48%9,091,40039,960,00058%4.40-0.09%4.440.98%4.43-0.36%4.51-0.84%-1.10%
2021-11-024.554.554.294.36-3.33%-0.89%-4.18%14,891,30065,501,00089%4.40-2.07%4.39-1.13%4.45-0.96%4.55-0.76%-1.23%
2021-11-014.364.564.364.512.73%0.40%-1.64%15,729,20070,656,00095%4.493.98%4.44-0.05%4.49-0.29%4.59-0.43%-1.21%
2021-10-294.454.534.204.39-2.66%1.62%-4.67%23,522,600101,616,000138%4.32-5.20%4.44-2.80%4.50-1.66%4.61-1.01%-1.21%
2021-10-284.544.674.474.510.67%-1.03%-3.05%18,333,70083,540,000120%4.560.95%4.57-0.24%4.58-0.69%4.65-0.34%-1.21%
2021-10-274.564.604.464.48-1.32%-0.75%-4.03%11,933,20053,872,00079%4.51-2.53%4.58-0.41%4.61-1.20%4.67-0.28%-1.33%
2021-10-264.544.754.544.54-0.87%-1.97%-3.01%16,022,60074,204,000106%4.630.96%4.60-0.56%4.67-0.62%4.68-0.34%-1.38%
2021-10-254.484.654.484.580.00%-0.15%-2.49%11,670,50053,536,00071%4.590.07%4.63-1.41%4.69-0.40%4.70-1.55%-1.40%